ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
205470/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1613,-15,5,-0.92,949534697,586204,77.67,1631,1644,1610,2115,1140,1628,1619.83,6.47,0,-57642,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2087,-3.77,0.66,12,0.45,-428.00,2453.00,3235,20240819,-50.14,1489,20241015,8.33,2175,-25.84,20250109,1583,1.90,20250304,3235,-50.14,20240819,1489,8.33,20241015,5.57,N,205470,100,129 억,,8372520,N,N,122,N,00,N
20250306,150905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1613,-15,5,-0.92,901912072,556662,73.76,1631,1644,1610,2115,1140,1628,1620.21,6.47,0,-55753,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2087,-3.77,0.66,12,0.43,-428.00,2453.00,3235,20240819,-50.14,1489,20241015,8.33,2175,-25.84,20250109,1583,1.90,20250304,3235,-50.14,20240819,1489,8.33,20241015,5.57,N,205470,100,129 억,,8372520,N,N,1677,N,00,N
20250306,140904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1618,-10,5,-0.61,694081936,427806,56.69,1631,1644,1612,2115,1140,1628,1622.42,6.47,0,-43742,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2093,-3.78,0.66,12,0.33,-428.00,2453.00,3235,20240819,-49.98,1489,20241015,8.66,2175,-25.61,20250109,1583,2.21,20250304,3235,-49.98,20240819,1489,8.66,20241015,5.57,N,205470,100,129 억,,8372520,N,N,1677,N,00,N
20250306,130906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1624,-4,5,-0.25,608200091,374750,49.66,1631,1644,1612,2115,1140,1628,1622.95,6.47,0,-40317,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2101,-3.79,0.66,12,0.29,-428.00,2453.00,3235,20240819,-49.80,1489,20241015,9.07,2175,-25.33,20250109,1583,2.59,20250304,3235,-49.80,20240819,1489,9.07,20241015,5.57,N,205470,100,129 억,,8372520,N,N,1677,N,00,N
20250306,120905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1628,0,3,0.00,550980249,339465,44.98,1631,1644,1612,2115,1140,1628,1623.08,6.47,0,-37760,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2106,-3.80,0.66,12,0.26,-428.00,2453.00,3235,20240819,-49.68,1489,20241015,9.34,2175,-25.15,20250109,1583,2.84,20250304,3235,-49.68,20240819,1489,9.34,20241015,5.57,N,205470,100,129 억,,8372520,N,N,1677,N,00,N
20250306,110902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1633,5,2,0.31,504879164,311140,41.23,1631,1644,1612,2115,1140,1628,1622.68,6.47,0,-25829,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2113,-3.82,0.67,12,0.24,-428.00,2453.00,3235,20240819,-49.52,1489,20241015,9.67,2175,-24.92,20250109,1583,3.16,20250304,3235,-49.52,20240819,1489,9.67,20241015,5.57,N,205470,100,129 억,,8372520,N,N,1677,N,00,N
20250306,100904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1613,-15,5,-0.92,354962465,218785,28.99,1631,1644,1612,2115,1140,1628,1622.43,6.47,0,-57581,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2087,-3.77,0.66,12,0.17,-428.00,2453.00,3235,20240819,-50.14,1489,20241015,8.33,2175,-25.84,20250109,1583,1.90,20250304,3235,-50.14,20240819,1489,8.33,20241015,5.57,N,205470,100,129 억,,8372520,N,N,1677,N,00,N
20250306,090907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1627,-1,5,-0.06,71524577,43936,5.82,1631,1644,1624,2115,1140,1628,1627.93,6.47,0,-9354,1673,1650,1625,1602,1577,1662,1614,130,487,100,1130,1,1,129375009,2105,-3.80,0.66,12,0.03,-428.00,2453.00,3235,20240819,-49.71,1489,20241015,9.27,2175,-25.20,20250109,1583,2.78,20250304,3235,-49.71,20240819,1489,9.27,20241015,5.57,N,205470,100,129 억,,8372520,N,N,1677,N,00,N
20250305,160855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1628,28,2,1.75,1194187799,734677,40.87,1600,1648,1600,2080,1120,1600,1625.43,6.32,0,195075,1699,1649,1616,1566,1533,1633,1550,130,480,100,1120,1,1,129375009,2106,-3.80,0.66,12,0.57,-428.00,2453.00,3235,20240819,-49.68,1489,20241015,9.34,2175,-25.15,20250109,1583,2.84,20250304,3235,-49.68,20240819,1489,9.34,20241015,5.67,N,205470,100,129 억,,8176447,N,N,1677,N,00,N
20250305,150859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1630,30,2,1.88,1130038394,695290,38.68,1600,1648,1600,2080,1120,1600,1625.28,6.32,0,188457,1699,1649,1616,1566,1533,1633,1550,130,480,100,1120,1,1,129375009,2109,-3.81,0.66,12,0.54,-428.00,2453.00,3235,20240819,-49.61,1489,20241015,9.47,2175,-25.06,20250109,1583,2.97,20250304,3235,-49.61,20240819,1489,9.47,20241015,5.67,N,205470,100,129 억,,8176447,N,N,787,N,00,N
20250305,140857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1631,31,2,1.94,939322419,578110,32.16,1600,1648,1600,2080,1120,1600,1624.82,6.32,0,135849,1699,1649,1616,1566,1533,1633,1550,130,480,100,1120,1,1,129375009,2110,-3.81,0.66,12,0.45,-428.00,2453.00,3235,20240819,-49.58,1489,20241015,9.54,2175,-25.01,20250109,1583,3.03,20250304,3235,-49.58,20240819,1489,9.54,20241015,5.67,N,205470,100,129 억,,8176447,N,N,787,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160906 55 60.00 KOSDAQ 제약 N N N Y 60 N 1613 -15 5 -0.92 949534697 586204 77.67 1631 1644 1610 2115 1140 1628 1619.83 6.47 0 -57642 1673 1650 1625 1602 1577 1662 1614 130 487 100 1130 1 1 129375009 2087 -3.77 0.66 12 0.45 -428.00 2453.00 3235 20240819 -50.14 1489 20241015 8.33 2175 -25.84 20250109 1583 1.90 20250304 3235 -50.14 20240819 1489 8.33 20241015 5.57 N 205470 100 129 억 8372520 N N 122 N 00 N
3 20250306 150905 55 60.00 KOSDAQ 제약 N N N Y 60 N 1613 -15 5 -0.92 901912072 556662 73.76 1631 1644 1610 2115 1140 1628 1620.21 6.47 0 -55753 1673 1650 1625 1602 1577 1662 1614 130 487 100 1130 1 1 129375009 2087 -3.77 0.66 12 0.43 -428.00 2453.00 3235 20240819 -50.14 1489 20241015 8.33 2175 -25.84 20250109 1583 1.90 20250304 3235 -50.14 20240819 1489 8.33 20241015 5.57 N 205470 100 129 억 8372520 N N 1677 N 00 N
4 20250306 140904 55 60.00 KOSDAQ 제약 N N N Y 60 N 1618 -10 5 -0.61 694081936 427806 56.69 1631 1644 1612 2115 1140 1628 1622.42 6.47 0 -43742 1673 1650 1625 1602 1577 1662 1614 130 487 100 1130 1 1 129375009 2093 -3.78 0.66 12 0.33 -428.00 2453.00 3235 20240819 -49.98 1489 20241015 8.66 2175 -25.61 20250109 1583 2.21 20250304 3235 -49.98 20240819 1489 8.66 20241015 5.57 N 205470 100 129 억 8372520 N N 1677 N 00 N
5 20250306 130906 55 60.00 KOSDAQ 제약 N N N Y 60 N 1624 -4 5 -0.25 608200091 374750 49.66 1631 1644 1612 2115 1140 1628 1622.95 6.47 0 -40317 1673 1650 1625 1602 1577 1662 1614 130 487 100 1130 1 1 129375009 2101 -3.79 0.66 12 0.29 -428.00 2453.00 3235 20240819 -49.80 1489 20241015 9.07 2175 -25.33 20250109 1583 2.59 20250304 3235 -49.80 20240819 1489 9.07 20241015 5.57 N 205470 100 129 억 8372520 N N 1677 N 00 N
6 20250306 120905 55 60.00 KOSDAQ 제약 N N N Y 60 N 1628 0 3 0.00 550980249 339465 44.98 1631 1644 1612 2115 1140 1628 1623.08 6.47 0 -37760 1673 1650 1625 1602 1577 1662 1614 130 487 100 1130 1 1 129375009 2106 -3.80 0.66 12 0.26 -428.00 2453.00 3235 20240819 -49.68 1489 20241015 9.34 2175 -25.15 20250109 1583 2.84 20250304 3235 -49.68 20240819 1489 9.34 20241015 5.57 N 205470 100 129 억 8372520 N N 1677 N 00 N
7 20250306 110902 55 60.00 KOSDAQ 제약 N N N Y 60 N 1633 5 2 0.31 504879164 311140 41.23 1631 1644 1612 2115 1140 1628 1622.68 6.47 0 -25829 1673 1650 1625 1602 1577 1662 1614 130 487 100 1130 1 1 129375009 2113 -3.82 0.67 12 0.24 -428.00 2453.00 3235 20240819 -49.52 1489 20241015 9.67 2175 -24.92 20250109 1583 3.16 20250304 3235 -49.52 20240819 1489 9.67 20241015 5.57 N 205470 100 129 억 8372520 N N 1677 N 00 N
8 20250306 100904 55 60.00 KOSDAQ 제약 N N N Y 60 N 1613 -15 5 -0.92 354962465 218785 28.99 1631 1644 1612 2115 1140 1628 1622.43 6.47 0 -57581 1673 1650 1625 1602 1577 1662 1614 130 487 100 1130 1 1 129375009 2087 -3.77 0.66 12 0.17 -428.00 2453.00 3235 20240819 -50.14 1489 20241015 8.33 2175 -25.84 20250109 1583 1.90 20250304 3235 -50.14 20240819 1489 8.33 20241015 5.57 N 205470 100 129 억 8372520 N N 1677 N 00 N
9 20250306 090907 55 60.00 KOSDAQ 제약 N N N Y 60 N 1627 -1 5 -0.06 71524577 43936 5.82 1631 1644 1624 2115 1140 1628 1627.93 6.47 0 -9354 1673 1650 1625 1602 1577 1662 1614 130 487 100 1130 1 1 129375009 2105 -3.80 0.66 12 0.03 -428.00 2453.00 3235 20240819 -49.71 1489 20241015 9.27 2175 -25.20 20250109 1583 2.78 20250304 3235 -49.71 20240819 1489 9.27 20241015 5.57 N 205470 100 129 억 8372520 N N 1677 N 00 N
10 20250305 160855 55 60.00 KOSDAQ 제약 N N N Y 60 N 1628 28 2 1.75 1194187799 734677 40.87 1600 1648 1600 2080 1120 1600 1625.43 6.32 0 195075 1699 1649 1616 1566 1533 1633 1550 130 480 100 1120 1 1 129375009 2106 -3.80 0.66 12 0.57 -428.00 2453.00 3235 20240819 -49.68 1489 20241015 9.34 2175 -25.15 20250109 1583 2.84 20250304 3235 -49.68 20240819 1489 9.34 20241015 5.67 N 205470 100 129 억 8176447 N N 1677 N 00 N
11 20250305 150859 55 60.00 KOSDAQ 제약 N N N Y 60 N 1630 30 2 1.88 1130038394 695290 38.68 1600 1648 1600 2080 1120 1600 1625.28 6.32 0 188457 1699 1649 1616 1566 1533 1633 1550 130 480 100 1120 1 1 129375009 2109 -3.81 0.66 12 0.54 -428.00 2453.00 3235 20240819 -49.61 1489 20241015 9.47 2175 -25.06 20250109 1583 2.97 20250304 3235 -49.61 20240819 1489 9.47 20241015 5.67 N 205470 100 129 억 8176447 N N 787 N 00 N
12 20250305 140857 55 60.00 KOSDAQ 제약 N N N Y 60 N 1631 31 2 1.94 939322419 578110 32.16 1600 1648 1600 2080 1120 1600 1624.82 6.32 0 135849 1699 1649 1616 1566 1533 1633 1550 130 480 100 1120 1 1 129375009 2110 -3.81 0.66 12 0.45 -428.00 2453.00 3235 20240819 -49.58 1489 20241015 9.54 2175 -25.01 20250109 1583 3.03 20250304 3235 -49.58 20240819 1489 9.54 20241015 5.67 N 205470 100 129 억 8176447 N N 787 N 00 N